Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.43 | 31.79 | 31.06 | 31.69 | 1,497,933 | +0.57(+1.82%) |
Sep 29, 2015 | 30.78 | 31.38 | 30.67 | 31.12 | 1,255,276 | +0.39(+1.28%) |
Sep 28, 2015 | 31.13 | 31.28 | 30.69 | 30.73 | 1,034,368 | -0.79(-2.52%) |
Sep 25, 2015 | 31.77 | 31.91 | 31.20 | 31.52 | 796,022 | -0.05(-0.17%) |
Sep 24, 2015 | 30.82 | 31.69 | 30.37 | 31.58 | 1,400,671 | +0.25(+0.81%) |
Sep 23, 2015 | 32.18 | 32.36 | 31.30 | 31.32 | 1,022,020 | -0.77(-2.39%) |
Sep 22, 2015 | 32.24 | 32.64 | 31.86 | 32.09 | 1,075,782 | -0.86(-2.62%) |
Sep 21, 2015 | 33.28 | 33.64 | 32.74 | 32.95 | 1,024,230 | -0.24(-0.71%) |
Sep 18, 2015 | 34.01 | 34.29 | 33.09 | 33.19 | 1,422,963 | -1.44(-4.16%) |
Sep 17, 2015 | 35.43 | 35.67 | 34.56 | 34.63 | 934,649 | -1.01(-2.84%) |
Sep 16, 2015 | 34.72 | 35.76 | 34.72 | 35.64 | 974,169 | +1.12(+3.23%) |
Sep 15, 2015 | 34.04 | 34.59 | 33.84 | 34.52 | 1,314,461 | +0.50(+1.46%) |
Sep 14, 2015 | 34.25 | 34.35 | 33.85 | 34.03 | 698,332 | -0.23(-0.66%) |
Sep 11, 2015 | 34.32 | 34.61 | 33.81 | 34.25 | 931,948 | -0.26(-0.76%) |
Sep 10, 2015 | 34.78 | 35.08 | 34.38 | 34.52 | 903,075 | -0.22(-0.63%) |
Sep 09, 2015 | 35.70 | 35.87 | 34.67 | 34.73 | 1,934,783 | -0.82(-2.31%) |
Sep 08, 2015 | 35.13 | 36.16 | 34.61 | 35.55 | 1,402,153 | +1.01(+2.93%) |
Sep 04, 2015 | 34.84 | 34.54 | 34.54 | 34.54 | 1,261,544 | -0.71(-2.00%) |
Sep 03, 2015 | 35.76 | 35.99 | 35.08 | 35.25 | 1,883,026 | -0.39(-1.10%) |
Sep 02, 2015 | 35.91 | 36.23 | 34.70 | 35.64 | 1,617,793 | +0.06(+0.17%) |
Sep 01, 2015 | 36.90 | 37.14 | 35.43 | 35.58 | 2,251,481 | -1.10(-3.00%) |
Aug 31, 2015 | 36.64 | 37.80 | 35.95 | 36.68 | 1,829,847 | +0.00(+0.00%) |
Aug 28, 2015 | 36.09 | 36.81 | 36.01 | 36.68 | 1,656,521 | +0.47(+1.30%) |
Aug 27, 2015 | 36.07 | 36.82 | 35.48 | 36.21 | 3,183,254 | +0.35(+0.97%) |
Aug 26, 2015 | 37.48 | 37.51 | 34.25 | 35.86 | 6,691,644 | +2.26(+6.72%) |
Aug 25, 2015 | 34.17 | 34.63 | 32.91 | 33.60 | 2,679,325 | +0.51(+1.53%) |
Aug 24, 2015 | 28.78 | 34.82 | 28.78 | 33.09 | 2,124,924 | +0.17(+0.50%) |
Aug 21, 2015 | 34.03 | 34.24 | 32.93 | 32.93 | 1,111,933 | -1.16(-3.40%) |
Aug 20, 2015 | 34.66 | 34.88 | 34.07 | 34.09 | 1,065,010 | -0.84(-2.40%) |
Aug 19, 2015 | 34.88 | 35.40 | 34.33 | 34.93 | 1,498,991 | +0.51(+1.47%) |
Aug 18, 2015 | 34.11 | 34.72 | 34.11 | 34.42 | 723,294 | +0.03(+0.08%) |
Aug 17, 2015 | 33.89 | 34.50 | 33.58 | 34.39 | 959,251 | +0.40(+1.18%) |
Aug 14, 2015 | 33.72 | 34.12 | 33.60 | 33.99 | 758,722 | +0.44(+1.30%) |
Aug 13, 2015 | 34.18 | 34.40 | 33.33 | 33.56 | 985,050 | -0.81(-2.36%) |
Aug 12, 2015 | 33.30 | 34.48 | 33.12 | 34.37 | 1,363,390 | +0.84(+2.51%) |
Aug 11, 2015 | 33.06 | 33.59 | 32.70 | 33.52 | 1,244,491 | +0.17(+0.52%) |
Aug 10, 2015 | 32.37 | 33.57 | 32.23 | 33.35 | 1,327,882 | +1.25(+3.90%) |
Aug 07, 2015 | 31.85 | 32.71 | 31.81 | 32.10 | 1,251,594 | +0.18(+0.57%) |
Aug 06, 2015 | 31.29 | 32.06 | 31.15 | 31.92 | 1,412,945 | +0.57(+1.83%) |
Aug 05, 2015 | 31.45 | 31.99 | 31.22 | 31.34 | 1,136,962 | +0.30(+0.98%) |
Aug 04, 2015 | 31.18 | 31.58 | 30.95 | 31.04 | 1,203,154 | -0.23(-0.72%) |
Aug 03, 2015 | 31.61 | 31.89 | 31.00 | 31.27 | 1,899,181 | -0.47(-1.48%) |
Jul 31, 2015 | 31.67 | 31.98 | 30.42 | 31.74 | 3,419,041 | +0.43(+1.36%) |
Jul 30, 2015 | 30.02 | 32.51 | 28.28 | 31.31 | 6,100,960 | -2.61(-7.68%) |
Jul 29, 2015 | 33.52 | 34.25 | 33.33 | 33.92 | 1,249,941 | +0.43(+1.27%) |
Jul 28, 2015 | 32.56 | 33.59 | 32.44 | 33.49 | 1,501,867 | +1.22(+3.80%) |
Jul 27, 2015 | 32.39 | 32.93 | 31.96 | 32.27 | 1,182,616 | -0.77(-2.34%) |
Jul 24, 2015 | 33.63 | 33.63 | 32.83 | 33.04 | 1,080,457 | -0.71(-2.11%) |
Jul 23, 2015 | 34.23 | 34.71 | 33.47 | 33.75 | 1,145,069 | -0.55(-1.60%) |
Jul 22, 2015 | 34.73 | 34.82 | 34.25 | 34.30 | 908,976 | -0.58(-1.67%) |
Jul 21, 2015 | 35.44 | 35.85 | 34.80 | 34.88 | 662,885 | -0.46(-1.30%) |
Jul 20, 2015 | 35.37 | 35.64 | 35.14 | 35.34 | 676,912 | -0.10(-0.27%) |
Jul 17, 2015 | 35.74 | 35.78 | 35.38 | 35.44 | 516,777 | -0.30(-0.85%) |
Jul 16, 2015 | 35.94 | 36.15 | 35.62 | 35.74 | 654,412 | +0.15(+0.41%) |
Jul 15, 2015 | 36.19 | 36.62 | 35.45 | 35.59 | 535,341 | -0.67(-1.84%) |
Jul 14, 2015 | 35.99 | 36.32 | 35.87 | 36.26 | 835,573 | +0.05(+0.14%) |
Jul 13, 2015 | 34.93 | 36.26 | 34.76 | 36.21 | 1,326,844 | +1.47(+4.23%) |
Jul 10, 2015 | 34.95 | 35.19 | 34.65 | 34.74 | 583,386 | +0.13(+0.38%) |
Jul 09, 2015 | 35.40 | 35.50 | 34.60 | 34.61 | 1,134,295 | -0.23(-0.65%) |
Jul 08, 2015 | 35.11 | 35.54 | 34.53 | 34.84 | 1,739,819 | -0.65(-1.84%) |
Jul 07, 2015 | 35.90 | 35.96 | 34.38 | 35.49 | 2,459,931 | -0.42(-1.16%) |
Jul 06, 2015 | 35.90 | 36.43 | 35.59 | 35.90 | 1,783,559 | -0.29(-0.79%) |
Jul 02, 2015 | 35.97 | 36.19 | 36.19 | 36.19 | 2,021,032 | +0.34(+0.94%) |